The Hershey Company (HSY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.0%
- 3M
- -18.8%
- YTD
- -5.4%
- 1Y
- +1.7%
- 3Y
- -12.6%
- 5Y
- +0.2%
Loading 10-year price history...
HSY Historical Performance
HSY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.3%
- 2003 annual price return
- +13.8%
- 2004 annual price return
- +45.1%
- 2005 annual price return
- +1.6%
- 2006 annual price return
- -9.2%
- 2007 annual price return
- -20.9%
- 2008 annual price return
- -10.4%
- 2009 annual price return
- -0.1%
- 2010 annual price return
- +30.2%
- 2011 annual price return
- +32.0%
- 2012 annual price return
- +18.8%
- 2013 annual price return
- +30.8%
- 2014 annual price return
- +8.3%
- 2015 annual price return
- -13.9%
- 2016 annual price return
- +17.5%
- 2017 annual price return
- +9.2%
- 2018 annual price return
- -4.4%
- 2019 annual price return
- +39.4%
- 2020 annual price return
- +5.8%
- 2021 annual price return
- +28.2%
- 2022 annual price return
- +19.9%
- 2023 annual price return
- -17.8%
- 2024 annual price return
- -11.8%
- 2025 annual price return
- +7.8%
- 2026 annual price return
- +29.5%
HSY Stock Price Trajectory (1980–2026)
As of June 22, 2026, The Hershey Company (HSY) trades at $172.63, representing a +1.7% return over the past year. The stock has delivered a +15.3% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $276.88 on May 1, 2023. From this peak, HSY has corrected -37.7%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MDLZ (-9.4% 1Y), TR (+13.7% 1Y), and RMCF (-1.9% 1Y), HSY has underperformed the peer group average. Compare HSY vs MDLZ →
HSY Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 173.43 | 174.41 | 171.10 | 172.63 | 5.15M | -1.53% |
| 2026-06-17 | 181.00 | 183.15 | 172.46 | 175.31 | 3.79M | -3.95% |
| 2026-06-16 | 181.26 | 184.47 | 181.09 | 182.52 | 2.87M | +0.78% |
| 2026-06-15 | 181.66 | 182.31 | 178.04 | 181.11 | 1.19M | -0.30% |
| 2026-06-12 | 182.27 | 183.70 | 180.91 | 181.66 | 1.42M | +0.45% |
| 2026-06-11 | 176.15 | 181.85 | 175.96 | 180.84 | 1.90M | +2.40% |
| 2026-06-10 | 177.22 | 178.38 | 173.88 | 176.61 | 1.56M | +0.44% |
| 2026-06-09 | 176.51 | 177.30 | 173.75 | 175.84 | 2.14M | -0.03% |
| 2026-06-08 | 183.39 | 183.39 | 175.58 | 175.90 | 2.52M | -4.70% |
| 2026-06-05 | 184.28 | 187.43 | 183.36 | 184.58 | 1.52M | +1.02% |
| 2026-06-04 | 185.70 | 186.26 | 180.07 | 182.71 | 1.33M | -0.27% |
| 2026-06-03 | 183.78 | 188.13 | 182.30 | 183.20 | 1.41M | -0.48% |
| 2026-06-02 | 186.86 | 187.17 | 182.00 | 184.09 | 1.24M | -1.24% |
| 2026-06-01 | 192.38 | 193.00 | 183.54 | 186.40 | 1.81M | -3.93% |
| 2026-05-29 | 195.33 | 196.33 | 192.92 | 194.03 | 1.35M | -1.53% |
| 2026-05-28 | 197.22 | 198.44 | 195.72 | 197.04 | 1.32M | -0.39% |
| 2026-05-27 | 194.70 | 200.00 | 194.28 | 197.82 | 1.93M | +3.51% |
| 2026-05-26 | 196.00 | 196.08 | 190.20 | 191.12 | 2.08M | -1.88% |
| 2026-05-22 | 190.56 | 195.07 | 190.51 | 194.78 | 284K | +2.31% |
| 2026-05-21 | 188.37 | 192.77 | 186.75 | 190.39 | 1.55M | -0.24% |
| 2026-05-20 | 191.68 | 192.12 | 188.00 | 190.84 | 1.45M | -1.02% |
| 2026-05-19 | 191.22 | 195.91 | 189.80 | 192.80 | 2.02M | +0.56% |
| 2026-05-18 | 186.25 | 191.87 | 186.25 | 191.73 | 1.62M | +2.54% |
| 2026-05-15 | 190.38 | 190.65 | 186.18 | 186.98 | 1.39M | -1.75% |
| 2026-05-14 | 196.37 | 196.37 | 189.83 | 190.32 | 1.57M | -2.73% |
| 2026-05-13 | 191.41 | 196.58 | 190.35 | 195.67 | 3.17M | +1.96% |
| 2026-05-12 | 190.45 | 192.63 | 188.69 | 191.91 | 1.79M | +1.42% |
| 2026-05-11 | 185.96 | 189.69 | 183.69 | 189.23 | 2.20M | +1.77% |
| 2026-05-08 | 187.00 | 187.76 | 184.75 | 185.94 | 1.52M | -0.53% |
| 2026-05-07 | 185.46 | 187.34 | 182.84 | 186.93 | 1.27M | +0.28% |
| 2026-05-06 | 185.35 | 187.55 | 184.13 | 186.41 | 2.36M | +0.81% |
| 2026-05-05 | 181.67 | 186.39 | 181.64 | 184.91 | 1.61M | +1.59% |
| 2026-05-04 | 181.54 | 183.00 | 180.40 | 182.01 | 1.68M | -0.18% |
| 2026-05-01 | 186.59 | 188.08 | 180.18 | 182.34 | 1.52M | -1.83% |
| 2026-04-30 | 187.22 | 189.43 | 181.45 | 185.74 | 2.69M | -1.81% |
| 2026-04-29 | 188.57 | 190.09 | 187.03 | 189.16 | 2.42M | +0.66% |
| 2026-04-28 | 188.99 | 189.80 | 186.59 | 187.92 | 1.73M | +0.77% |
| 2026-04-27 | 192.09 | 192.81 | 186.13 | 186.49 | 1.85M | -2.61% |
| 2026-04-24 | 191.63 | 192.93 | 190.04 | 191.48 | 1.56M | -0.32% |
| 2026-04-23 | 189.68 | 193.50 | 189.62 | 192.10 | 1.61M | +1.83% |
| 2026-04-22 | 188.55 | 189.96 | 187.76 | 188.65 | 1.39M | -0.03% |
| 2026-04-21 | 191.24 | 191.95 | 188.22 | 188.71 | 1.22M | -1.43% |
| 2026-04-20 | 194.10 | 195.68 | 191.06 | 191.45 | 1.96M | -0.61% |
| 2026-04-17 | 190.17 | 194.91 | 189.65 | 192.63 | 2.82M | +0.66% |
| 2026-04-16 | 192.00 | 193.29 | 190.72 | 191.36 | 1.70M | -0.28% |
| 2026-04-15 | 196.67 | 197.53 | 191.74 | 191.89 | 2.07M | -2.93% |
| 2026-04-14 | 196.70 | 200.39 | 193.93 | 197.68 | 2.30M | +0.04% |
| 2026-04-13 | 200.60 | 201.37 | 196.84 | 197.61 | 2.20M | -2.32% |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | 1.85M | -4.05% |
| 2026-04-09 | 207.60 | 210.92 | 207.00 | 210.84 | 1.39M | +0.89% |
Full Stock Analysis
Deep dive into HSY consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSY — Frequently Asked Questions
Quick answers to the most common questions about buying HSY stock.
How has HSY stock performed recently?
HSY returned +1.7% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HSY's all-time high price?
The Hershey Company reached $276.88 on 2023-05-01. The 52-week high is $239.48. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download HSY historical price data?
This page provides HSY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.